ヤマタネ(9305)の株価時系列情報
ヤマタネ(9305)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 725 | 725 | 725 | 725 | 1,000 |
1992/12/29 | 720 | 720 | 720 | 720 | 2,000 |
1992/12/28 | 710 | 710 | 710 | 710 | 5,000 |
1992/12/25 | 710 | 710 | 710 | 710 | 2,000 |
1992/12/24 | 705 | 710 | 700 | 710 | 12,000 |
1992/12/22 | 720 | 720 | 710 | 710 | 10,000 |
1992/12/21 | 720 | 720 | 720 | 720 | 3,000 |
1992/12/18 | 725 | 725 | 725 | 725 | 2,000 |
1992/12/17 | 722 | 722 | 722 | 722 | 1,000 |
1992/12/16 | 724 | 724 | 724 | 724 | 1,000 |
1992/12/15 | 725 | 725 | 725 | 725 | 3,000 |
1992/12/14 | 725 | 725 | 725 | 725 | 3,000 |
1992/12/11 | 725 | 725 | 725 | 725 | 4,000 |
1992/12/10 | 721 | 729 | 721 | 729 | 9,000 |
1992/12/09 | 721 | 721 | 721 | 721 | 1,000 |
1992/12/08 | 721 | 721 | 721 | 721 | 1,000 |
1992/12/07 | 722 | 722 | 722 | 722 | 1,000 |
1992/12/04 | 721 | 721 | 721 | 721 | 1,000 |
1992/12/03 | 722 | 722 | 722 | 722 | 2,000 |
1992/12/02 | 722 | 722 | 722 | 722 | 3,000 |
1992/12/01 | 722 | 722 | 720 | 720 | 17,000 |
1992/11/30 | 730 | 730 | 730 | 730 | 5,000 |
1992/11/27 | 700 | 700 | 700 | 700 | 1,000 |
1992/11/26 | 700 | 700 | 690 | 700 | 10,000 |
1992/11/25 | 700 | 700 | 690 | 690 | 2,000 |
1992/11/24 | 680 | 680 | 680 | 680 | 1,000 |
1992/11/20 | 663 | 663 | 663 | 663 | 24,000 |
1992/11/19 | 663 | 663 | 663 | 663 | 6,000 |
1992/11/18 | 659 | 665 | 659 | 663 | 16,000 |
1992/11/17 | 661 | 661 | 661 | 661 | 1,000 |
1992/11/16 | 665 | 665 | 657 | 665 | 14,000 |
1992/11/13 | 668 | 668 | 667 | 667 | 3,000 |
1992/11/12 | 668 | 668 | 668 | 668 | 1,000 |
1992/11/11 | 674 | 678 | 674 | 678 | 2,000 |
1992/11/10 | 684 | 685 | 684 | 684 | 3,000 |
1992/11/09 | 690 | 690 | 690 | 690 | 1,000 |
1992/11/06 | 700 | 700 | 700 | 700 | 1,000 |
1992/11/05 | 709 | 709 | 709 | 709 | 1,000 |
1992/11/04 | 709 | 709 | 709 | 709 | 30,000 |
1992/11/02 | 699 | 699 | 699 | 699 | 1,000 |
1992/10/30 | 710 | 710 | 700 | 700 | 58,000 |
1992/10/29 | 710 | 710 | 710 | 710 | 1,000 |
1992/10/28 | 713 | 713 | 713 | 713 | 15,000 |
1992/10/27 | 713 | 713 | 713 | 713 | 8,000 |
1992/10/26 | 713 | 713 | 713 | 713 | 20,000 |
1992/10/23 | 713 | 713 | 710 | 713 | 11,000 |
1992/10/22 | 713 | 713 | 713 | 713 | 2,000 |
1992/10/21 | 713 | 713 | 713 | 713 | 1,000 |
1992/10/20 | 715 | 715 | 715 | 715 | 2,000 |
1992/10/19 | 715 | 715 | 715 | 715 | 2,000 |
1992/10/16 | 718 | 718 | 718 | 718 | 1,000 |
1992/10/15 | 718 | 718 | 718 | 718 | 1,000 |
1992/10/14 | 730 | 730 | 730 | 730 | 1,000 |
1992/10/13 | 730 | 730 | 730 | 730 | 1,000 |
1992/10/12 | 730 | 730 | 730 | 730 | 1,000 |
1992/10/09 | 720 | 720 | 720 | 720 | 1,000 |
1992/10/08 | 710 | 710 | 710 | 710 | 2,000 |
1992/10/07 | 700 | 700 | 690 | 700 | 18,000 |
1992/10/06 | 695 | 695 | 695 | 695 | 3,000 |
1992/10/02 | 695 | 695 | 695 | 695 | 2,000 |
1992/10/01 | 695 | 695 | 695 | 695 | 3,000 |
1992/09/30 | 699 | 700 | 694 | 695 | 106,000 |
1992/09/29 | 700 | 700 | 699 | 700 | 4,000 |
1992/09/28 | 720 | 720 | 700 | 700 | 6,000 |
1992/09/25 | 722 | 722 | 722 | 722 | 1,000 |
1992/09/24 | 735 | 735 | 730 | 735 | 12,000 |
1992/09/22 | 725 | 735 | 725 | 735 | 6,000 |
1992/09/21 | 700 | 715 | 700 | 715 | 14,000 |
1992/09/18 | 720 | 720 | 718 | 720 | 12,000 |
1992/09/17 | 720 | 720 | 714 | 720 | 17,000 |
1992/09/16 | 737 | 737 | 720 | 720 | 7,000 |
1992/09/14 | 727 | 727 | 725 | 727 | 56,000 |
1992/09/11 | 726 | 727 | 726 | 727 | 38,000 |
1992/09/10 | 757 | 758 | 755 | 756 | 27,000 |
1992/09/09 | 754 | 756 | 754 | 756 | 8,000 |
1992/09/08 | 755 | 757 | 755 | 757 | 6,000 |
1992/09/07 | 765 | 765 | 755 | 755 | 8,000 |
1992/09/04 | 780 | 780 | 779 | 780 | 15,000 |
1992/09/03 | 770 | 770 | 770 | 770 | 3,000 |
1992/09/02 | 790 | 790 | 790 | 790 | 1,000 |
1992/08/31 | 795 | 800 | 795 | 800 | 12,000 |
1992/08/28 | 785 | 789 | 785 | 789 | 17,000 |
1992/08/27 | 785 | 785 | 785 | 785 | 13,000 |
1992/08/26 | 770 | 780 | 770 | 780 | 10,000 |
1992/08/25 | 765 | 770 | 765 | 770 | 9,000 |
1992/08/24 | 747 | 760 | 747 | 755 | 4,000 |
1992/08/21 | 733 | 733 | 733 | 733 | 1,000 |
1992/08/20 | 729 | 730 | 729 | 730 | 8,000 |
1992/08/19 | 734 | 734 | 730 | 730 | 4,000 |
1992/08/18 | 734 | 735 | 734 | 735 | 7,000 |
1992/08/17 | 739 | 739 | 735 | 735 | 10,000 |
1992/08/14 | 740 | 745 | 740 | 745 | 22,000 |
1992/08/13 | 750 | 750 | 750 | 750 | 1,000 |
1992/08/12 | 754 | 754 | 753 | 754 | 18,000 |
1992/08/11 | 764 | 764 | 754 | 759 | 4,000 |
1992/08/10 | 765 | 765 | 765 | 765 | 1,000 |
1992/08/07 | 770 | 770 | 770 | 770 | 2,000 |
1992/08/06 | 774 | 774 | 770 | 770 | 13,000 |
1992/08/05 | 770 | 778 | 770 | 778 | 3,000 |
1992/08/04 | 783 | 783 | 778 | 778 | 3,000 |
1992/07/31 | 775 | 785 | 775 | 785 | 3,000 |
1992/07/30 | 785 | 785 | 785 | 785 | 2,000 |
1992/07/29 | 795 | 795 | 795 | 795 | 1,000 |
1992/07/28 | 800 | 800 | 800 | 800 | 5,000 |
1992/07/27 | 800 | 800 | 800 | 800 | 2,000 |
1992/07/24 | 804 | 804 | 800 | 800 | 4,000 |
1992/07/22 | 805 | 805 | 804 | 804 | 2,000 |
1992/07/21 | 809 | 809 | 809 | 809 | 2,000 |
1992/07/20 | 810 | 810 | 810 | 810 | 1,000 |
1992/07/16 | 809 | 809 | 809 | 809 | 65,000 |
1992/07/15 | 809 | 810 | 809 | 810 | 72,000 |
1992/07/14 | 810 | 810 | 810 | 810 | 4,000 |
1992/07/13 | 810 | 810 | 810 | 810 | 1,000 |
1992/07/10 | 830 | 830 | 815 | 815 | 2,000 |
1992/07/09 | 810 | 810 | 810 | 810 | 24,000 |
1992/07/08 | 810 | 815 | 810 | 815 | 10,000 |
1992/07/07 | 825 | 825 | 825 | 825 | 1,000 |
1992/07/06 | 825 | 825 | 825 | 825 | 2,000 |
1992/07/02 | 825 | 825 | 825 | 825 | 26,000 |
1992/07/01 | 825 | 825 | 825 | 825 | 3,000 |
1992/06/30 | 845 | 845 | 845 | 845 | 2,000 |
1992/06/29 | 845 | 845 | 845 | 845 | 3,000 |
1992/06/26 | 855 | 855 | 845 | 845 | 7,000 |
1992/06/25 | 845 | 845 | 845 | 845 | 1,000 |
1992/06/24 | 845 | 845 | 845 | 845 | 1,000 |
1992/06/23 | 848 | 848 | 845 | 845 | 19,000 |
1992/06/22 | 848 | 848 | 848 | 848 | 1,000 |
1992/06/19 | 849 | 850 | 840 | 850 | 4,000 |
1992/06/18 | 849 | 849 | 849 | 849 | 1,000 |
1992/06/17 | 850 | 850 | 850 | 850 | 4,000 |
1992/06/16 | 865 | 865 | 865 | 865 | 1,000 |
1992/06/15 | 865 | 865 | 865 | 865 | 2,000 |
1992/06/12 | 877 | 877 | 866 | 866 | 6,000 |
1992/06/11 | 894 | 894 | 894 | 894 | 1,000 |
1992/06/10 | 894 | 894 | 894 | 894 | 2,000 |
1992/06/09 | 894 | 894 | 894 | 894 | 4,000 |
1992/06/05 | 890 | 890 | 890 | 890 | 11,000 |
1992/06/03 | 900 | 900 | 900 | 900 | 1,000 |
1992/06/02 | 900 | 900 | 900 | 900 | 4,000 |
1992/05/29 | 895 | 900 | 895 | 895 | 88,000 |
1992/05/28 | 895 | 895 | 895 | 895 | 1,000 |
1992/05/27 | 885 | 895 | 885 | 895 | 27,000 |
1992/05/26 | 885 | 885 | 885 | 885 | 44,000 |
1992/05/25 | 880 | 885 | 880 | 885 | 27,000 |
1992/05/21 | 855 | 870 | 855 | 870 | 4,000 |
1992/05/20 | 880 | 880 | 880 | 880 | 2,000 |
1992/05/19 | 869 | 870 | 869 | 870 | 15,000 |
1992/05/18 | 869 | 869 | 869 | 869 | 1,000 |
1992/05/15 | 885 | 885 | 875 | 875 | 5,000 |
1992/05/14 | 874 | 885 | 874 | 885 | 16,000 |
1992/05/13 | 874 | 874 | 874 | 874 | 1,000 |
1992/05/11 | 875 | 875 | 875 | 875 | 2,000 |
1992/05/08 | 870 | 870 | 870 | 870 | 5,000 |
1992/05/07 | 850 | 860 | 850 | 860 | 8,000 |
1992/05/06 | 845 | 845 | 845 | 845 | 1,000 |
1992/05/01 | 850 | 850 | 849 | 849 | 7,000 |
1992/04/30 | 850 | 850 | 850 | 850 | 6,000 |
1992/04/28 | 855 | 855 | 850 | 855 | 16,000 |
1992/04/27 | 850 | 850 | 850 | 850 | 8,000 |
1992/04/24 | 849 | 849 | 849 | 849 | 19,000 |
1992/04/23 | 830 | 830 | 810 | 830 | 25,000 |
1992/04/22 | 835 | 835 | 830 | 830 | 14,000 |
1992/04/21 | 837 | 837 | 837 | 837 | 2,000 |
1992/04/20 | 849 | 849 | 849 | 849 | 2,000 |
1992/04/17 | 853 | 853 | 853 | 853 | 8,000 |
1992/04/16 | 855 | 855 | 854 | 854 | 2,000 |
1992/04/15 | 850 | 850 | 850 | 850 | 13,000 |
1992/04/14 | 830 | 830 | 830 | 830 | 13,000 |
1992/04/13 | 845 | 845 | 825 | 825 | 13,000 |
1992/04/10 | 820 | 835 | 820 | 835 | 3,000 |
1992/04/09 | 815 | 815 | 815 | 815 | 12,000 |
1992/04/08 | 810 | 810 | 810 | 810 | 2,000 |
1992/04/07 | 815 | 815 | 811 | 811 | 16,000 |
1992/04/06 | 811 | 811 | 811 | 811 | 1,000 |
1992/04/03 | 818 | 818 | 810 | 810 | 18,000 |
1992/04/02 | 823 | 824 | 814 | 814 | 23,000 |
1992/04/01 | 830 | 830 | 825 | 825 | 2,000 |
1992/03/31 | 830 | 830 | 830 | 830 | 1,000 |
1992/03/30 | 825 | 825 | 824 | 824 | 28,000 |
1992/03/27 | 839 | 839 | 829 | 830 | 19,000 |
1992/03/26 | 840 | 840 | 840 | 840 | 1,000 |
1992/03/25 | 842 | 843 | 839 | 840 | 11,000 |
1992/03/24 | 841 | 841 | 840 | 840 | 389,000 |
1992/03/23 | 840 | 840 | 840 | 840 | 372,000 |
1992/03/19 | 835 | 840 | 835 | 840 | 13,000 |
1992/03/18 | 839 | 839 | 835 | 835 | 9,000 |
1992/03/17 | 839 | 840 | 835 | 839 | 32,000 |
1992/03/16 | 840 | 840 | 839 | 840 | 3,000 |
1992/03/13 | 841 | 841 | 841 | 841 | 1,000 |
1992/03/12 | 840 | 840 | 840 | 840 | 5,000 |
1992/03/11 | 840 | 849 | 840 | 849 | 32,000 |
1992/03/10 | 843 | 843 | 839 | 842 | 12,000 |
1992/03/09 | 848 | 848 | 848 | 848 | 1,000 |
1992/03/06 | 841 | 849 | 840 | 849 | 7,000 |
1992/03/05 | 845 | 845 | 840 | 840 | 2,000 |
1992/03/04 | 845 | 845 | 845 | 845 | 4,000 |
1992/03/03 | 845 | 845 | 845 | 845 | 5,000 |
1992/03/02 | 845 | 845 | 842 | 845 | 66,000 |
1992/02/28 | 845 | 845 | 845 | 845 | 41,000 |
1992/02/27 | 844 | 845 | 844 | 845 | 9,000 |
1992/02/26 | 843 | 845 | 843 | 845 | 25,000 |
1992/02/25 | 840 | 844 | 840 | 843 | 14,000 |
1992/02/24 | 845 | 845 | 845 | 845 | 16,000 |
1992/02/21 | 845 | 845 | 845 | 845 | 22,000 |
1992/02/20 | 845 | 845 | 845 | 845 | 24,000 |
1992/02/19 | 845 | 847 | 845 | 845 | 27,000 |
1992/02/18 | 845 | 845 | 844 | 845 | 12,000 |
1992/02/14 | 848 | 848 | 845 | 848 | 6,000 |
1992/02/13 | 849 | 849 | 849 | 849 | 9,000 |
1992/02/10 | 847 | 850 | 847 | 850 | 2,000 |
1992/02/07 | 850 | 850 | 850 | 850 | 7,000 |
1992/02/06 | 850 | 850 | 849 | 850 | 12,000 |
1992/02/05 | 850 | 850 | 850 | 850 | 1,000 |
1992/02/04 | 875 | 875 | 845 | 845 | 12,000 |
1992/02/03 | 875 | 875 | 875 | 875 | 2,000 |
1992/01/31 | 872 | 885 | 872 | 885 | 9,000 |
1992/01/30 | 880 | 880 | 880 | 880 | 4,000 |
1992/01/29 | 880 | 880 | 880 | 880 | 1,000 |
1992/01/28 | 880 | 880 | 880 | 880 | 5,000 |
1992/01/27 | 880 | 880 | 880 | 880 | 1,000 |
1992/01/24 | 885 | 885 | 885 | 885 | 1,000 |
1992/01/23 | 885 | 885 | 885 | 885 | 6,000 |
1992/01/22 | 890 | 890 | 890 | 890 | 2,000 |
1992/01/21 | 895 | 895 | 895 | 895 | 2,000 |
1992/01/20 | 895 | 895 | 885 | 885 | 14,000 |
1992/01/17 | 895 | 895 | 890 | 890 | 2,000 |
1992/01/16 | 900 | 900 | 895 | 895 | 2,000 |
1992/01/14 | 895 | 895 | 895 | 895 | 9,000 |
1992/01/13 | 910 | 910 | 900 | 900 | 7,000 |
1992/01/10 | 915 | 915 | 915 | 915 | 1,000 |
1992/01/09 | 920 | 920 | 915 | 915 | 22,000 |
1992/01/08 | 920 | 920 | 920 | 920 | 3,000 |
1992/01/07 | 928 | 928 | 928 | 928 | 20,000 |
1992/01/06 | 937 | 938 | 937 | 938 | 4,000 |